Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.780 | 8.940 | 8.750 | 8.820 | 171,034 | +0.08(+0.92%) |
Sep 29, 2015 | 9.360 | 9.360 | 8.590 | 8.740 | 88,494 | -0.56(-6.02%) |
Sep 28, 2015 | 9.460 | 9.530 | 9.130 | 9.300 | 78,650 | -0.13(-1.38%) |
Sep 25, 2015 | 9.660 | 9.835 | 9.330 | 9.430 | 81,586 | -0.19(-1.98%) |
Sep 24, 2015 | 9.410 | 9.640 | 9.250 | 9.620 | 51,179 | +0.13(+1.37%) |
Sep 23, 2015 | 9.320 | 9.510 | 9.190 | 9.490 | 68,449 | +0.13(+1.39%) |
Sep 22, 2015 | 9.630 | 10.01 | 9.260 | 9.360 | 65,241 | -0.31(-3.21%) |
Sep 21, 2015 | 9.360 | 9.830 | 9.270 | 9.670 | 78,883 | +0.27(+2.87%) |
Sep 18, 2015 | 8.750 | 9.490 | 8.700 | 9.400 | 441,065 | +0.57(+6.46%) |
Sep 17, 2015 | 9.330 | 9.710 | 8.750 | 8.830 | 367,003 | -0.47(-5.05%) |
Sep 16, 2015 | 9.200 | 9.410 | 9.130 | 9.300 | 210,641 | +0.04(+0.43%) |
Sep 15, 2015 | 9.460 | 9.500 | 9.200 | 9.260 | 100,988 | -0.15(-1.59%) |
Sep 14, 2015 | 9.610 | 9.620 | 9.360 | 9.410 | 106,555 | -0.23(-2.39%) |
Sep 11, 2015 | 9.630 | 9.780 | 9.570 | 9.640 | 203,309 | -0.08(-0.82%) |
Sep 10, 2015 | 9.650 | 9.920 | 9.615 | 9.720 | 71,996 | +0.00(+0.00%) |
Sep 09, 2015 | 9.810 | 9.810 | 9.550 | 9.720 | 38,222 | -0.01(-0.10%) |
Sep 08, 2015 | 9.720 | 9.780 | 9.210 | 9.730 | 92,430 | +0.18(+1.88%) |
Sep 04, 2015 | 9.710 | 9.550 | 9.550 | 9.550 | 46,700 | -0.20(-2.05%) |
Sep 03, 2015 | 9.590 | 9.820 | 9.520 | 9.750 | 235,147 | +0.21(+2.20%) |
Sep 02, 2015 | 10.18 | 10.18 | 9.490 | 9.540 | 95,160 | -0.47(-4.70%) |
Sep 01, 2015 | 10.27 | 10.45 | 10.00 | 10.01 | 196,942 | -0.45(-4.30%) |
Aug 31, 2015 | 10.75 | 10.85 | 10.27 | 10.46 | 75,380 | -0.26(-2.43%) |
Aug 28, 2015 | 10.28 | 10.81 | 10.10 | 10.72 | 78,719 | +0.42(+4.08%) |
Aug 27, 2015 | 10.31 | 10.41 | 10.15 | 10.30 | 124,028 | +0.08(+0.78%) |
Aug 26, 2015 | 10.76 | 10.83 | 10.02 | 10.22 | 106,557 | -0.30(-2.85%) |
Aug 25, 2015 | 10.87 | 10.93 | 10.47 | 10.52 | 125,937 | -0.09(-0.85%) |
Aug 24, 2015 | 10.90 | 11.19 | 10.55 | 10.61 | 159,235 | -0.39(-3.55%) |
Aug 21, 2015 | 10.95 | 11.26 | 10.95 | 11.00 | 148,625 | +0.00(+0.00%) |
Aug 20, 2015 | 11.17 | 11.48 | 10.96 | 11.00 | 72,746 | -0.32(-2.83%) |
Aug 19, 2015 | 11.31 | 11.45 | 11.16 | 11.32 | 80,172 | -0.10(-0.88%) |
Aug 18, 2015 | 11.54 | 11.96 | 11.36 | 11.42 | 102,343 | -0.05(-0.44%) |
Aug 17, 2015 | 11.10 | 11.67 | 11.09 | 11.47 | 337,526 | +0.45(+4.08%) |
Aug 14, 2015 | 10.81 | 11.24 | 10.81 | 11.02 | 161,386 | +0.21(+1.94%) |
Aug 13, 2015 | 10.82 | 11.24 | 10.75 | 10.81 | 287,886 | +0.06(+0.56%) |
Aug 12, 2015 | 11.13 | 11.15 | 10.75 | 10.75 | 120,059 | -0.52(-4.61%) |
Aug 11, 2015 | 10.20 | 11.31 | 10.20 | 11.27 | 266,528 | +0.19(+1.71%) |
Aug 10, 2015 | 10.93 | 11.61 | 10.84 | 11.08 | 155,726 | +1.01(+10.03%) |
Aug 07, 2015 | 9.910 | 10.20 | 9.700 | 10.07 | 999,751 | +0.07(+0.70%) |
Aug 06, 2015 | 10.83 | 10.87 | 9.980 | 10.00 | 131,313 | -0.83(-7.66%) |
Aug 05, 2015 | 12.52 | 12.52 | 10.82 | 10.83 | 449,025 | -1.72(-13.71%) |
Aug 04, 2015 | 12.57 | 13.02 | 12.32 | 12.55 | 74,835 | +0.09(+0.72%) |
Aug 03, 2015 | 12.60 | 12.63 | 12.18 | 12.46 | 45,654 | -0.06(-0.48%) |
Jul 31, 2015 | 12.43 | 12.71 | 12.35 | 12.52 | 39,124 | +0.11(+0.89%) |
Jul 30, 2015 | 12.34 | 12.53 | 12.16 | 12.41 | 68,557 | +0.06(+0.49%) |
Jul 29, 2015 | 12.79 | 13.13 | 12.10 | 12.35 | 489,576 | -0.42(-3.29%) |
Jul 28, 2015 | 12.86 | 12.89 | 12.55 | 12.77 | 45,563 | +0.03(+0.24%) |
Jul 27, 2015 | 12.75 | 12.90 | 12.57 | 12.74 | 38,402 | -0.12(-0.93%) |
Jul 24, 2015 | 12.79 | 13.01 | 12.71 | 12.86 | 48,640 | -0.04(-0.31%) |
Jul 23, 2015 | 13.00 | 13.00 | 12.72 | 12.90 | 226,803 | -0.05(-0.39%) |
Jul 22, 2015 | 12.94 | 13.12 | 12.82 | 12.95 | 80,097 | +0.02(+0.15%) |
Jul 21, 2015 | 13.38 | 13.40 | 12.84 | 12.93 | 279,554 | -0.31(-2.34%) |
Jul 20, 2015 | 13.87 | 14.14 | 13.13 | 13.24 | 101,315 | -0.70(-5.02%) |
Jul 17, 2015 | 14.10 | 14.10 | 13.88 | 13.94 | 152,858 | -0.17(-1.20%) |
Jul 16, 2015 | 14.13 | 14.20 | 13.97 | 14.11 | 525,360 | +0.16(+1.15%) |
Jul 15, 2015 | 13.99 | 14.20 | 13.85 | 13.95 | 235,751 | +0.01(+0.07%) |
Jul 14, 2015 | 13.14 | 14.06 | 13.03 | 13.94 | 200,155 | +0.85(+6.49%) |
Jul 13, 2015 | 12.65 | 13.09 | 12.65 | 13.09 | 386,157 | +0.36(+2.83%) |
Jul 10, 2015 | 12.82 | 13.08 | 12.66 | 12.73 | 363,468 | +0.14(+1.11%) |
Jul 09, 2015 | 12.72 | 13.13 | 11.97 | 12.59 | 722,054 | -0.20(-1.56%) |
Jul 08, 2015 | 13.60 | 13.79 | 12.48 | 12.79 | 683,598 | -0.57(-4.27%) |
Jul 07, 2015 | 12.90 | 13.68 | 12.82 | 13.36 | 686,888 | +0.46(+3.57%) |
Jul 06, 2015 | 12.21 | 13.05 | 11.38 | 12.90 | 733,492 | +0.69(+5.65%) |
Jul 02, 2015 | 13.85 | 12.21 | 12.21 | 12.21 | 825,300 | -1.54(-11.20%) |